Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2025 237.0 239.07 234.94 236.96 3.61 Million
26 Jun, 2025 236.03 238.22 235.1 237.3 3.05 Million
25 Jun, 2025 235.6 236.45 231.62 234.68 3.54 Million
24 Jun, 2025 233.91 235.61 233.21 234.98 3.63 Million
23 Jun, 2025 228.19 231.31 226.7 230.98 3.57 Million
20 Jun, 2025 231.75 232.02 225.57 228.35 5.31 Million
18 Jun, 2025 230.42 233.08 228.84 229.65 2.55 Million
17 Jun, 2025 229.2 231.69 227.31 227.44 2.72 Million
16 Jun, 2025 228.13 231.92 227.5 231.8 3.34 Million
13 Jun, 2025 227.56 228.94 224.38 225.03 3.34 Million